VFINX - Vanguard 500 Index Investor

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 2018256.47256.47256.47256.47256.47-
Jan 12, 2018257.37257.37257.37257.37257.37-
Jan 11, 2018255.65255.65255.65255.65255.65-
Jan 10, 2018253.84253.84253.84253.84253.84-
Jan 09, 2018254.12254.12254.12254.12254.12-
Jan 08, 2018253.72253.72253.72253.72253.72-
Jan 05, 2018253.30253.30253.30253.30253.30-
Jan 04, 2018251.53251.53251.53251.53251.53-
Jan 03, 2018250.47250.47250.47250.47250.47-
Jan 02, 2018248.88248.88248.88248.88248.88-
Dec 29, 2017246.82246.82246.82246.82246.82-
Dec 28, 2017248.09248.09248.09248.09248.09-
Dec 27, 2017247.59247.59247.59247.59247.59-
Dec 26, 2017247.38247.38247.38247.38247.38-
Dec 22, 2017247.63247.63247.63247.63247.63-
Dec 22, 20171.126 Dividend
Dec 21, 2017248.87248.87248.87248.87247.74-
Dec 20, 2017248.38248.38248.38248.38247.26-
Dec 19, 2017248.55248.55248.55248.55247.43-
Dec 18, 2017249.36249.36249.36249.36248.23-
Dec 15, 2017248.02248.02248.02248.02246.90-
Dec 14, 2017245.80245.80245.80245.80244.69-
Dec 13, 2017246.76246.76246.76246.76245.64-
Dec 12, 2017246.87246.87246.87246.87245.75-
Dec 11, 2017246.49246.49246.49246.49245.37-
Dec 08, 2017245.70245.70245.70245.70244.59-
Dec 07, 2017244.33244.33244.33244.33243.22-
Dec 06, 2017243.57243.57243.57243.57242.47-
Dec 05, 2017243.59243.59243.59243.59242.49-
Dec 04, 2017244.50244.50244.50244.50243.39-
Dec 01, 2017244.75244.75244.75244.75243.64-
Nov 30, 2017245.24245.24245.24245.24244.13-
Nov 29, 2017243.16243.16243.16243.16242.06-
Nov 28, 2017243.22243.22243.22243.22242.12-
Nov 27, 2017240.84240.84240.84240.84239.75-
Nov 24, 2017240.91240.91240.91240.91239.82-
Nov 22, 2017240.40240.40240.40240.40239.31-
Nov 21, 2017240.56240.56240.56240.56239.47-
Nov 20, 2017238.99238.99238.99238.99237.91-
Nov 17, 2017238.68238.68238.68238.68237.60-
Nov 16, 2017239.30239.30239.30239.30238.22-
Nov 15, 2017237.28237.28237.28237.28236.21-
Nov 14, 2017238.55238.55238.55238.55237.47-
Nov 13, 2017239.06239.06239.06239.06237.98-
Nov 10, 2017238.83238.83238.83238.83237.75-
Nov 09, 2017238.96238.96238.96238.96237.88-
Nov 08, 2017239.80239.80239.80239.80238.72-
Nov 07, 2017239.45239.45239.45239.45238.37-
Nov 06, 2017239.50239.50239.50239.50238.42-
Nov 03, 2017239.17239.17239.17239.17238.09-
Nov 02, 2017238.41238.41238.41238.41237.33-
Nov 01, 2017238.34238.34238.34238.34237.26-
Oct 31, 2017237.96237.96237.96237.96236.88-
Oct 30, 2017237.73237.73237.73237.73236.65-
Oct 27, 2017238.48238.48238.48238.48237.40-
Oct 26, 2017236.57236.57236.57236.57235.50-
Oct 25, 2017236.27236.27236.27236.27235.20-
Oct 24, 2017237.38237.38237.38237.38236.31-
Oct 23, 2017236.99236.99236.99236.99235.92-
Oct 20, 2017237.93237.93237.93237.93236.85-
Oct 19, 2017236.70236.70236.70236.70235.63-
Oct 18, 2017236.61236.61236.61236.61235.54-
Oct 17, 2017236.42236.42236.42236.42235.35-
Oct 16, 2017236.27236.27236.27236.27235.20-
Oct 13, 2017235.85235.85235.85235.85234.78-
Oct 12, 2017235.64235.64235.64235.64234.57-
Oct 11, 2017236.02236.02236.02236.02234.95-
Oct 10, 2017235.59235.59235.59235.59234.52-
Oct 09, 2017235.04235.04235.04235.04233.98-
Oct 06, 2017235.47235.47235.47235.47234.40-
Oct 05, 2017235.65235.65235.65235.65234.58-
Oct 04, 2017234.29234.29234.29234.29233.23-
Oct 03, 2017233.98233.98233.98233.98232.92-
Oct 02, 2017233.47233.47233.47233.47232.41-
Sep 29, 2017232.57232.57232.57232.57231.52-
Sep 28, 2017231.70231.70231.70231.70230.65-
Sep 27, 2017231.38231.38231.38231.38230.33-
Sep 26, 2017230.44230.44230.44230.44229.40-
Sep 25, 2017230.40230.40230.40230.40229.36-
Sep 22, 2017230.92230.92230.92230.92229.88-
Sep 21, 2017230.77230.77230.77230.77229.73-
Sep 20, 2017231.46231.46231.46231.46230.41-
Sep 19, 2017231.32231.32231.32231.32230.27-
Sep 19, 20171.129 Dividend
Sep 18, 2017232.19232.19232.19232.19230.02-
Sep 15, 2017231.84231.84231.84231.84229.67-
Sep 14, 2017231.39231.39231.39231.39229.22-
Sep 13, 2017231.57231.57231.57231.57229.40-
Sep 12, 2017231.39231.39231.39231.39229.22-
Sep 11, 2017230.60230.60230.60230.60228.44-
Sep 08, 2017228.14228.14228.14228.14226.00-
Sep 07, 2017228.46228.46228.46228.46226.32-
Sep 06, 2017228.46228.46228.46228.46226.32-
Sep 05, 2017227.74227.74227.74227.74225.61-
Sep 01, 2017229.47229.47229.47229.47227.32-
Aug 31, 2017228.99228.99228.99228.99226.85-
Aug 30, 2017227.68227.68227.68227.68225.55-
Aug 29, 2017226.58226.58226.58226.58224.46-
Aug 28, 2017226.35226.35226.35226.35224.23-
Aug 25, 2017226.24226.24226.24226.24224.12-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...